Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.000 | 4.230 | 3.950 | 4.070 | 2,614,505 | +0.28(+7.39%) |
Aug 30, 2011 | 3.870 | 3.980 | 3.780 | 3.790 | 1,231,935 | -0.10(-2.57%) |
Aug 29, 2011 | 3.750 | 3.890 | 3.710 | 3.890 | 770,268 | +0.19(+5.14%) |
Aug 26, 2011 | 3.480 | 3.710 | 3.450 | 3.700 | 782,935 | +0.17(+4.82%) |
Aug 25, 2011 | 3.730 | 3.740 | 3.530 | 3.530 | 719,999 | -0.18(-4.85%) |
Aug 24, 2011 | 3.740 | 3.800 | 3.600 | 3.710 | 808,969 | -0.10(-2.62%) |
Aug 23, 2011 | 3.690 | 3.810 | 3.610 | 3.810 | 891,153 | +0.12(+3.25%) |
Aug 22, 2011 | 3.710 | 3.809 | 3.640 | 3.690 | 923,461 | +0.14(+3.94%) |
Aug 19, 2011 | 3.440 | 3.660 | 3.430 | 3.550 | 1,094,084 | +0.00(+0.00%) |
Aug 18, 2011 | 3.780 | 3.800 | 3.550 | 3.550 | 1,539,428 | -0.37(-9.44%) |
Aug 17, 2011 | 3.960 | 4.110 | 3.870 | 3.920 | 1,017,433 | -0.03(-0.76%) |
Aug 16, 2011 | 3.930 | 4.150 | 3.890 | 3.950 | 1,341,529 | -0.07(-1.74%) |
Aug 15, 2011 | 3.870 | 4.050 | 3.780 | 4.020 | 1,988,273 | +0.33(+8.94%) |
Aug 12, 2011 | 3.300 | 3.695 | 3.300 | 3.690 | 2,367,422 | +0.45(+13.89%) |
Aug 11, 2011 | 3.180 | 3.320 | 3.090 | 3.240 | 2,377,417 | +0.25(+8.36%) |
Aug 10, 2011 | 3.100 | 3.190 | 2.980 | 2.990 | 2,451,571 | -0.13(-4.17%) |
Aug 09, 2011 | 3.220 | 3.290 | 3.000 | 3.120 | 2,660,597 | +0.12(+4.00%) |
Aug 08, 2011 | 3.310 | 3.340 | 3.000 | 3.000 | 2,460,193 | -0.48(-13.79%) |
Aug 05, 2011 | 3.770 | 3.860 | 3.380 | 3.480 | 1,899,269 | -0.26(-6.95%) |
Aug 04, 2011 | 4.170 | 4.170 | 3.740 | 3.740 | 1,875,577 | -0.47(-11.16%) |
Aug 03, 2011 | 4.310 | 4.370 | 4.050 | 4.210 | 1,243,881 | -0.09(-2.09%) |
Aug 02, 2011 | 4.550 | 4.600 | 4.300 | 4.300 | 901,672 | -0.27(-5.91%) |
Aug 01, 2011 | 4.510 | 4.700 | 4.470 | 4.570 | 867,458 | +0.16(+3.63%) |
Jul 29, 2011 | 4.410 | 4.510 | 4.320 | 4.410 | 516,397 | -0.04(-0.90%) |
Jul 28, 2011 | 4.400 | 4.570 | 4.320 | 4.450 | 585,298 | +0.03(+0.68%) |
Jul 27, 2011 | 4.570 | 4.610 | 4.410 | 4.420 | 1,131,036 | -0.06(-1.34%) |
Jul 26, 2011 | 4.650 | 4.700 | 4.470 | 4.480 | 1,450,990 | -0.17(-3.66%) |
Jul 25, 2011 | 4.710 | 4.820 | 4.630 | 4.650 | 503,605 | -0.09(-1.90%) |
Jul 22, 2011 | 4.790 | 4.850 | 4.740 | 4.740 | 355,401 | -0.08(-1.66%) |
Jul 21, 2011 | 4.810 | 4.860 | 4.750 | 4.820 | 452,509 | +0.05(+1.05%) |
Jul 20, 2011 | 4.690 | 4.770 | 4.650 | 4.770 | 450,568 | +0.08(+1.71%) |
Jul 19, 2011 | 4.790 | 4.860 | 4.610 | 4.690 | 1,233,469 | -0.05(-1.05%) |
Jul 18, 2011 | 4.870 | 4.900 | 4.620 | 4.740 | 1,546,903 | -0.17(-3.46%) |
Jul 15, 2011 | 4.920 | 4.990 | 4.850 | 4.910 | 602,955 | +0.01(+0.20%) |
Jul 14, 2011 | 4.960 | 5.050 | 4.830 | 4.900 | 909,047 | -0.03(-0.61%) |
Jul 13, 2011 | 4.860 | 5.000 | 4.820 | 4.930 | 550,497 | +0.11(+2.28%) |
Jul 12, 2011 | 4.850 | 4.891 | 4.805 | 4.820 | 493,763 | -0.06(-1.23%) |
Jul 11, 2011 | 4.880 | 4.935 | 4.810 | 4.880 | 507,420 | -0.06(-1.21%) |
Jul 08, 2011 | 4.780 | 4.950 | 4.750 | 4.940 | 596,593 | +0.05(+1.02%) |
Jul 07, 2011 | 4.960 | 4.990 | 4.830 | 4.890 | 881,185 | -0.03(-0.61%) |
Jul 06, 2011 | 4.810 | 4.950 | 4.810 | 4.920 | 642,205 | +0.08(+1.65%) |
Jul 05, 2011 | 4.850 | 4.890 | 4.760 | 4.840 | 886,880 | -0.05(-1.02%) |
Jul 01, 2011 | 4.710 | 4.920 | 4.680 | 4.890 | 1,182,305 | +0.16(+3.38%) |
Jun 30, 2011 | 4.650 | 4.800 | 4.650 | 4.730 | 1,350,758 | +0.11(+2.38%) |
Jun 29, 2011 | 4.730 | 4.750 | 4.615 | 4.620 | 729,932 | -0.04(-0.86%) |
Jun 28, 2011 | 4.570 | 4.695 | 4.520 | 4.660 | 854,807 | +0.13(+2.87%) |
Jun 27, 2011 | 4.670 | 4.700 | 4.480 | 4.530 | 1,040,152 | -0.09(-1.95%) |
Jun 24, 2011 | 4.640 | 4.700 | 4.480 | 4.620 | 2,056,432 | -0.03(-0.65%) |
Jun 23, 2011 | 4.290 | 4.705 | 4.270 | 4.650 | 1,376,688 | +0.27(+6.16%) |
Jun 22, 2011 | 4.380 | 4.420 | 4.280 | 4.380 | 984,864 | -0.01(-0.23%) |
Jun 21, 2011 | 4.320 | 4.471 | 4.260 | 4.390 | 812,686 | +0.11(+2.57%) |
Jun 20, 2011 | 4.260 | 4.330 | 4.200 | 4.280 | 770,672 | -0.04(-0.93%) |
Jun 17, 2011 | 4.480 | 4.580 | 4.225 | 4.320 | 1,386,508 | -0.12(-2.70%) |
Jun 16, 2011 | 4.430 | 4.520 | 4.340 | 4.440 | 1,200,282 | +0.04(+0.91%) |
Jun 15, 2011 | 4.460 | 4.525 | 4.360 | 4.400 | 1,019,031 | -0.13(-2.87%) |
Jun 14, 2011 | 4.530 | 4.590 | 4.480 | 4.530 | 962,282 | +0.08(+1.80%) |
Jun 13, 2011 | 4.590 | 4.700 | 4.440 | 4.450 | 1,147,359 | -0.10(-2.20%) |
Jun 10, 2011 | 4.740 | 4.810 | 4.540 | 4.550 | 1,507,207 | -0.19(-4.01%) |
Jun 09, 2011 | 4.800 | 4.915 | 4.730 | 4.740 | 995,206 | -0.07(-1.46%) |
Jun 08, 2011 | 4.780 | 4.895 | 4.740 | 4.810 | 759,782 | +0.06(+1.26%) |
Jun 07, 2011 | 4.950 | 5.000 | 4.750 | 4.750 | 1,786,381 | -0.12(-2.46%) |
Jun 06, 2011 | 5.080 | 5.100 | 4.850 | 4.870 | 2,585,714 | -0.23(-4.51%) |